Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2010 | 24.26 | 24.45 | 23.40 | 23.90 | 2,153,283 | -0.43(-1.78%) |
Apr 29, 2010 | 23.53 | 24.71 | 23.51 | 24.33 | 1,202,828 | +1.16(+5.00%) |
Apr 28, 2010 | 23.36 | 23.57 | 22.84 | 23.17 | 775,793 | -0.11(-0.46%) |
Apr 27, 2010 | 23.88 | 24.08 | 23.21 | 23.28 | 1,517,564 | -0.77(-3.19%) |
Apr 26, 2010 | 23.83 | 24.42 | 23.49 | 24.05 | 1,089,204 | +0.11(+0.44%) |
Apr 23, 2010 | 23.06 | 23.99 | 22.94 | 23.94 | 934,925 | +0.82(+3.53%) |
Apr 22, 2010 | 23.21 | 23.44 | 22.45 | 23.12 | 1,038,369 | -0.53(-2.24%) |
Apr 21, 2010 | 23.71 | 23.91 | 22.79 | 23.65 | 1,868,557 | -0.04(-0.17%) |
Apr 20, 2010 | 23.55 | 24.18 | 23.41 | 23.70 | 180,453 | +0.66(+2.87%) |
Apr 19, 2010 | 23.02 | 23.70 | 22.44 | 23.03 | 753,486 | -0.46(-1.98%) |
Apr 16, 2010 | 24.27 | 24.29 | 23.47 | 23.50 | 833,873 | -0.97(-3.97%) |
Apr 15, 2010 | 24.43 | 25.01 | 24.34 | 24.47 | 595,761 | -0.13(-0.53%) |
Apr 14, 2010 | 24.45 | 24.74 | 24.42 | 24.60 | 869,453 | +0.21(+0.87%) |
Apr 13, 2010 | 23.78 | 24.67 | 23.22 | 24.39 | 1,012,001 | +0.60(+2.54%) |
Apr 12, 2010 | 23.06 | 24.30 | 23.06 | 23.79 | 609,628 | +0.22(+0.93%) |
Apr 09, 2010 | 23.12 | 23.90 | 22.98 | 23.57 | 742,769 | +0.38(+1.62%) |
Apr 08, 2010 | 22.21 | 23.47 | 22.08 | 23.19 | 902,691 | +0.70(+3.12%) |
Apr 07, 2010 | 23.12 | 23.17 | 22.37 | 22.49 | 884,856 | -0.74(-3.20%) |
Apr 06, 2010 | 23.14 | 23.50 | 22.97 | 23.23 | 829,184 | -0.09(-0.38%) |
Apr 05, 2010 | 23.12 | 23.41 | 23.07 | 23.32 | 701,883 | +0.60(+2.66%) |
Apr 01, 2010 | 21.64 | 22.72 | 22.72 | 22.72 | 1,525,837 | +1.34(+6.26%) |
Mar 31, 2010 | 21.18 | 21.41 | 21.05 | 21.38 | 605,877 | +0.36(+1.71%) |
Mar 30, 2010 | 20.58 | 21.09 | 20.47 | 21.02 | 705,224 | +0.53(+2.59%) |
Mar 29, 2010 | 20.15 | 20.50 | 20.07 | 20.49 | 670,784 | +0.56(+2.82%) |
Mar 26, 2010 | 19.99 | 20.13 | 19.75 | 19.93 | 641,431 | -0.06(-0.29%) |
Mar 25, 2010 | 20.21 | 20.53 | 19.98 | 19.98 | 637,974 | -0.22(-1.09%) |
Mar 24, 2010 | 20.30 | 20.30 | 20.07 | 20.20 | 833,296 | -0.33(-1.59%) |
Mar 23, 2010 | 20.16 | 20.59 | 20.05 | 20.53 | 981,087 | +0.37(+1.82%) |
Mar 22, 2010 | 20.02 | 20.28 | 19.88 | 20.16 | 800,023 | -0.11(-0.56%) |
Mar 19, 2010 | 20.87 | 20.87 | 20.07 | 20.28 | 1,130,768 | -0.53(-2.55%) |
Mar 18, 2010 | 21.20 | 21.32 | 20.69 | 20.81 | 445,763 | -0.39(-1.85%) |
Mar 17, 2010 | 21.10 | 21.37 | 21.03 | 21.20 | 816,294 | +0.13(+0.62%) |
Mar 16, 2010 | 20.86 | 21.15 | 20.74 | 21.07 | 396,271 | +0.33(+1.57%) |
Mar 15, 2010 | 20.61 | 20.78 | 20.47 | 20.74 | 571,649 | -0.36(-1.70%) |
Mar 12, 2010 | 21.49 | 21.76 | 21.02 | 21.10 | 417,235 | -0.28(-1.30%) |
Mar 11, 2010 | 21.06 | 21.41 | 20.78 | 21.38 | 1,361,901 | +0.24(+1.12%) |
Mar 10, 2010 | 20.77 | 21.22 | 20.76 | 21.14 | 585,599 | +0.29(+1.37%) |
Mar 09, 2010 | 20.95 | 21.16 | 20.64 | 20.86 | 562,693 | -0.18(-0.85%) |
Mar 08, 2010 | 21.09 | 21.39 | 20.87 | 21.04 | 565,056 | +0.01(+0.04%) |
Mar 05, 2010 | 20.81 | 21.09 | 20.69 | 21.03 | 454,708 | +0.50(+2.42%) |
Mar 04, 2010 | 20.71 | 20.85 | 20.37 | 20.53 | 596,295 | -0.19(-0.91%) |
Mar 03, 2010 | 20.48 | 21.01 | 20.45 | 20.72 | 569,966 | +0.27(+1.32%) |
Mar 02, 2010 | 20.15 | 20.48 | 20.15 | 20.45 | 714,185 | +0.38(+1.91%) |
Mar 01, 2010 | 20.19 | 20.21 | 19.95 | 20.07 | 627,081 | +0.08(+0.41%) |
Feb 26, 2010 | 19.68 | 20.07 | 19.51 | 19.98 | 926,364 | +0.36(+1.83%) |
Feb 25, 2010 | 19.55 | 19.74 | 19.20 | 19.63 | 1,730,484 | -0.19(-0.95%) |
Feb 24, 2010 | 20.01 | 20.16 | 19.61 | 19.81 | 1,663,992 | -0.16(-0.78%) |
Feb 23, 2010 | 20.67 | 20.80 | 19.85 | 19.97 | 936,714 | -0.92(-4.41%) |
Feb 22, 2010 | 21.42 | 21.65 | 20.72 | 20.89 | 1,542,129 | -0.69(-3.18%) |
Feb 19, 2010 | 20.72 | 21.68 | 20.65 | 21.57 | 964,637 | +0.74(+3.56%) |
Feb 18, 2010 | 20.82 | 21.10 | 20.73 | 20.83 | 827,357 | -0.15(-0.74%) |
Feb 17, 2010 | 20.75 | 21.04 | 20.42 | 20.99 | 1,100,501 | +0.44(+2.14%) |
Feb 16, 2010 | 19.78 | 20.73 | 19.68 | 20.55 | 1,045,509 | +1.02(+5.22%) |
Feb 12, 2010 | 19.57 | 19.53 | 19.53 | 19.53 | 908,931 | -0.11(-0.58%) |
Feb 11, 2010 | 18.73 | 19.88 | 18.65 | 19.64 | 997,118 | +0.64(+3.35%) |
Feb 10, 2010 | 19.38 | 19.54 | 18.76 | 19.01 | 887,156 | -0.36(-1.85%) |
Feb 09, 2010 | 19.25 | 19.73 | 19.04 | 19.36 | 924,292 | +0.38(+2.02%) |
Feb 08, 2010 | 19.36 | 19.54 | 18.94 | 18.98 | 1,147,541 | -0.38(-1.98%) |
Feb 05, 2010 | 19.69 | 19.86 | 19.01 | 19.36 | 1,290,156 | -0.42(-2.14%) |
Feb 04, 2010 | 19.98 | 20.07 | 19.68 | 19.79 | 1,267,566 | -0.16(-0.82%) |
Feb 03, 2010 | 19.92 | 20.50 | 19.74 | 19.95 | 1,228,482 | -0.28(-1.37%) |
Feb 02, 2010 | 19.89 | 20.34 | 19.60 | 20.23 | 1,629,498 | +0.36(+1.81%) |